PIMCO 25+ Year Zero Coupon US Treasury Index Exchange-Traded Fund (ZROZ)
NYSEARCA: ZROZ · Real-Time Price · USD
65.35
-0.63 (-0.95%)
Jul 3, 2025, 1:00 PM - Market closed
ZROZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 65.58 | 65.59 | 65.00 | 65.35 | 65.35 | -0.95% | 177,669 |
| Jul 2, 2025 | 65.48 | 66.10 | 65.30 | 65.98 | 65.98 | -1.01% | 319,464 |
| Jul 1, 2025 | 66.56 | 66.84 | 66.15 | 66.65 | 66.65 | -0.63% | 203,023 |
| Jun 30, 2025 | 66.55 | 67.30 | 66.21 | 67.07 | 66.28 | 1.71% | 234,746 |
| Jun 27, 2025 | 66.23 | 66.94 | 65.76 | 65.94 | 65.17 | -1.02% | 238,133 |
| Jun 26, 2025 | 66.13 | 66.72 | 65.70 | 66.62 | 65.84 | 0.77% | 128,481 |
| Jun 25, 2025 | 65.72 | 66.17 | 65.35 | 66.11 | 65.34 | -0.06% | 111,049 |
| Jun 24, 2025 | 64.83 | 66.33 | 64.80 | 66.15 | 65.38 | 1.26% | 308,466 |
| Jun 23, 2025 | 65.67 | 66.16 | 65.29 | 65.33 | 64.57 | 0.21% | 247,265 |
| Jun 20, 2025 | 64.81 | 65.47 | 64.48 | 65.19 | 64.43 | -0.50% | 298,899 |
| Jun 18, 2025 | 65.70 | 65.92 | 64.92 | 65.52 | 64.75 | 0.46% | 290,318 |
| Jun 17, 2025 | 64.49 | 65.43 | 64.34 | 65.22 | 64.46 | 2.23% | 325,116 |
| Jun 16, 2025 | 64.70 | 65.16 | 63.80 | 63.80 | 63.05 | -1.82% | 202,816 |
| Jun 13, 2025 | 65.64 | 65.83 | 64.41 | 64.98 | 64.22 | -1.72% | 290,123 |
| Jun 12, 2025 | 65.70 | 66.16 | 65.36 | 66.12 | 65.35 | 2.10% | 405,664 |
| Jun 11, 2025 | 64.44 | 65.21 | 64.39 | 64.76 | 64.00 | 0.17% | 261,136 |
| Jun 10, 2025 | 64.92 | 65.07 | 64.25 | 64.65 | 63.89 | 0.83% | 138,192 |
| Jun 9, 2025 | 63.69 | 64.38 | 63.53 | 64.12 | 63.37 | -0.22% | 221,960 |
| Jun 6, 2025 | 64.62 | 64.89 | 64.05 | 64.26 | 63.51 | -1.68% | 584,985 |
| Jun 5, 2025 | 65.52 | 65.82 | 65.03 | 65.36 | 64.59 | 0.31% | 217,784 |
| Jun 4, 2025 | 64.36 | 65.45 | 64.15 | 65.16 | 64.40 | 2.71% | 527,987 |
| Jun 3, 2025 | 64.05 | 64.34 | 63.25 | 63.44 | 62.70 | -0.02% | 187,784 |
| Jun 2, 2025 | 63.74 | 63.92 | 63.09 | 63.45 | 62.71 | -1.64% | 253,689 |
| May 30, 2025 | 64.37 | 64.93 | 64.14 | 64.51 | 63.75 | -0.32% | 249,668 |
| May 29, 2025 | 64.21 | 64.80 | 64.00 | 64.72 | 63.96 | 1.75% | 442,875 |
| May 28, 2025 | 63.76 | 63.95 | 63.21 | 63.61 | 62.87 | -0.97% | 199,903 |
| May 27, 2025 | 63.73 | 64.59 | 63.40 | 64.23 | 63.48 | 2.51% | 571,372 |
| May 23, 2025 | 62.73 | 62.90 | 62.29 | 62.66 | 61.93 | 0.30% | 456,293 |
| May 22, 2025 | 61.26 | 62.56 | 61.00 | 62.47 | 61.74 | 0.63% | 666,120 |
| May 21, 2025 | 62.92 | 63.49 | 61.80 | 62.08 | 61.35 | -2.91% | 1,035,341 |
| May 20, 2025 | 64.00 | 64.21 | 63.50 | 63.94 | 63.19 | -1.51% | 391,806 |
| May 19, 2025 | 63.27 | 65.00 | 63.19 | 64.92 | 64.16 | -0.52% | 798,677 |
| May 16, 2025 | 65.77 | 65.85 | 65.03 | 65.26 | 64.50 | 0.63% | 412,658 |
| May 15, 2025 | 64.10 | 65.23 | 64.10 | 64.85 | 64.09 | 1.28% | 353,221 |
| May 14, 2025 | 64.50 | 64.69 | 63.83 | 64.03 | 63.28 | -1.00% | 558,868 |
| May 13, 2025 | 64.88 | 65.10 | 64.19 | 64.68 | 63.92 | -0.86% | 769,844 |
| May 12, 2025 | 65.39 | 65.91 | 65.06 | 65.24 | 64.48 | -1.20% | 361,440 |
| May 9, 2025 | 66.00 | 66.31 | 65.72 | 66.03 | 65.26 | 0.03% | 239,538 |
| May 8, 2025 | 67.10 | 67.20 | 65.92 | 66.01 | 65.24 | -1.49% | 278,475 |
| May 7, 2025 | 67.02 | 67.44 | 66.85 | 67.01 | 66.23 | 0.84% | 175,486 |
| May 6, 2025 | 65.55 | 66.58 | 65.37 | 66.45 | 65.67 | 0.29% | 231,326 |
| May 5, 2025 | 66.30 | 66.49 | 65.70 | 66.26 | 65.48 | -0.97% | 183,994 |
| May 2, 2025 | 66.66 | 67.26 | 66.66 | 66.91 | 66.13 | -1.56% | 504,120 |
| May 1, 2025 | 68.54 | 68.65 | 67.42 | 67.97 | 67.17 | -0.98% | 217,541 |
| Apr 30, 2025 | 69.07 | 69.42 | 68.09 | 68.64 | 67.84 | -1.41% | 750,324 |
| Apr 29, 2025 | 68.71 | 69.72 | 68.57 | 69.62 | 68.80 | 1.06% | 356,317 |
| Apr 28, 2025 | 67.88 | 68.98 | 67.81 | 68.89 | 68.08 | 1.12% | 95,948 |
| Apr 25, 2025 | 68.20 | 68.47 | 67.83 | 68.13 | 67.33 | 0.81% | 116,116 |
| Apr 24, 2025 | 67.15 | 67.64 | 66.90 | 67.58 | 66.79 | 1.92% | 306,216 |
| Apr 23, 2025 | 68.48 | 68.70 | 66.20 | 66.31 | 65.53 | 1.70% | 288,844 |